Singapore markets close in 1 hour 39 minutes

Embraer S.A. (ERJ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.49+0.37 (+3.66%)
At close: 04:00PM EDT
10.49 0.00 (0.00%)
After hours: 06:04PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220617C000025002021-11-10 7:49AM EDT2.5014.8012.3013.300.00--470.00%
ERJ220617C000050002022-02-10 1:45PM EDT5.0010.605.305.700.00-2426134.38%
ERJ220617C000075002022-05-09 10:45AM EDT7.503.070.000.000.00-100.00%
ERJ220617C000100002022-05-26 2:06PM EDT10.000.950.000.000.00-2100.00%
ERJ220617C000125002022-05-26 2:26PM EDT12.500.110.000.000.00-7025.00%
ERJ220617C000150002022-05-25 10:36AM EDT15.000.050.000.000.00-200050.00%
ERJ220617C000175002022-05-19 3:19PM EDT17.500.050.000.000.00-100050.00%
ERJ220617C000200002022-05-10 2:12PM EDT20.000.070.000.000.00-20050.00%
ERJ220617C000225002022-02-25 1:27PM EDT22.500.150.000.750.00-43487235.16%
ERJ220617C000250002022-01-04 3:45PM EDT25.000.700.100.300.00-1661,036221.48%
ERJ220617C000275002022-02-04 4:51PM EDT27.500.150.000.300.00-2058225.00%
ERJ220617C000300002021-12-31 4:35PM EDT30.000.250.000.200.00-2273223.44%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ERJ220617P000050002021-12-10 4:35PM EDT5.000.080.000.100.00-15173.44%
ERJ220617P000075002022-05-09 1:32PM EDT7.500.080.000.000.00-1025.00%
ERJ220617P000100002022-05-26 10:10AM EDT10.000.400.000.000.00-32006.25%
ERJ220617P000125002022-05-26 12:02PM EDT12.501.950.000.000.00-3000.00%
ERJ220617P000150002022-05-25 10:46AM EDT15.005.170.000.000.00-5000.00%
ERJ220617P000175002022-05-10 3:42PM EDT17.507.320.000.000.00-100.00%
ERJ220617P000200002022-02-01 11:58AM EDT20.004.916.506.900.00-21900.00%
ERJ220617P000225002022-05-16 12:02AM EDT22.5012.400.000.000.00--00.00%
ERJ220617P000250002021-10-18 9:48AM EDT25.007.4010.4010.600.00--10.00%